Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Senior Investment Group Inc (NY: SNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.679 5.896 5.655 5.836 1,338,374 +0.16(+2.87%)
Feb 26, 2016 5.613 5.776 5.595 5.673 769,998 +0.08(+1.40%)
Feb 25, 2016 5.444 5.655 5.432 5.595 803,708 +0.07(+1.20%)
Feb 24, 2016 5.408 5.595 5.249 5.529 677,849 +0.06(+1.10%)
Feb 23, 2016 5.595 5.649 5.444 5.468 582,081 -0.13(-2.26%)
Feb 22, 2016 5.517 5.619 5.390 5.595 1,017,216 +0.17(+3.11%)
Feb 19, 2016 5.426 5.493 5.294 5.426 1,303,473 -0.02(-0.33%)
Feb 18, 2016 5.511 5.535 5.348 5.444 784,957 -0.07(-1.31%)
Feb 17, 2016 5.264 5.541 5.228 5.517 2,032,311 +0.30(+5.77%)
Feb 16, 2016 5.119 5.252 5.059 5.215 744,970 +0.23(+4.72%)
Feb 12, 2016 5.071 4.981 4.981 4.981 762,143 -0.03(-0.60%)
Feb 11, 2016 5.065 5.131 5.005 5.011 774,076 -0.17(-3.26%)
Feb 10, 2016 5.203 5.303 5.140 5.179 692,550 -0.02(-0.46%)
Feb 09, 2016 5.468 5.499 5.162 5.203 1,250,097 -0.36(-6.39%)
Feb 08, 2016 5.733 5.763 5.432 5.559 792,436 -0.22(-3.85%)
Feb 05, 2016 5.938 5.992 5.782 5.782 795,574 -0.18(-3.03%)
Feb 04, 2016 5.733 5.989 5.733 5.962 1,046,771 +0.21(+3.66%)
Feb 03, 2016 5.565 5.758 5.480 5.751 1,035,398 +0.23(+4.26%)
Feb 02, 2016 5.420 5.535 5.366 5.517 1,324,133 +0.02(+0.44%)
Feb 01, 2016 5.535 5.547 5.426 5.493 831,994 -0.04(-0.76%)
Jan 29, 2016 5.486 5.541 5.462 5.535 1,519,876 +0.08(+1.55%)
Jan 28, 2016 5.655 5.661 5.426 5.450 848,688 -0.11(-2.06%)
Jan 27, 2016 5.553 5.770 5.474 5.565 914,395 -0.04(-0.65%)
Jan 26, 2016 5.426 5.679 5.360 5.601 1,030,289 +0.26(+4.85%)
Jan 25, 2016 5.499 5.583 5.312 5.342 600,497 -0.18(-3.27%)
Jan 22, 2016 5.155 5.559 5.131 5.523 1,593,705 +0.42(+8.26%)
Jan 21, 2016 5.131 5.288 5.041 5.101 1,780,894 +0.01(+0.24%)
Jan 20, 2016 5.179 5.183 4.686 5.089 3,292,026 -0.19(-3.65%)
Jan 19, 2016 5.348 5.360 5.197 5.282 3,393,434 +0.02(+0.34%)
Jan 15, 2016 5.300 5.264 5.264 5.264 1,352,264 -0.19(-3.43%)
Jan 14, 2016 5.276 5.505 5.195 5.450 1,729,827 +0.19(+3.55%)
Jan 13, 2016 5.541 5.589 5.215 5.264 1,346,989 -0.28(-5.00%)
Jan 12, 2016 5.649 5.649 5.426 5.541 1,407,475 -0.08(-1.50%)
Jan 11, 2016 5.721 5.727 5.583 5.625 866,950 -0.10(-1.68%)
Jan 08, 2016 5.709 5.758 5.649 5.721 874,535 +0.03(+0.53%)
Jan 07, 2016 5.920 5.920 5.661 5.691 1,506,526 -0.28(-4.64%)
Jan 06, 2016 6.035 6.065 5.950 5.968 811,597 -0.11(-1.78%)
Jan 05, 2016 6.071 6.125 6.029 6.077 772,404 +0.01(+0.10%)
Jan 04, 2016 5.902 6.071 5.830 6.071 1,111,085 +0.13(+2.23%)
Dec 31, 2015 5.956 5.938 5.938 5.938 1,025,987 -0.02(-0.30%)
Dec 30, 2015 6.004 6.047 5.914 5.956 1,039,749 -0.07(-1.10%)
Dec 29, 2015 6.010 6.083 5.890 6.022 956,756 +0.04(+0.70%)
Dec 28, 2015 6.053 6.077 5.926 5.980 2,045,565 -0.10(-1.68%)
Dec 24, 2015 6.149 6.083 6.083 6.083 412,785 -0.06(-0.98%)
Dec 23, 2015 6.065 6.173 6.041 6.143 986,211 +0.11(+1.80%)
Dec 22, 2015 6.029 6.131 5.980 6.035 1,135,596 +0.02(+0.40%)
Dec 21, 2015 6.053 6.089 5.974 6.010 994,912 -0.04(-0.70%)
Dec 18, 2015 6.059 6.179 6.010 6.053 4,512,388 -0.04(-0.59%)
Dec 17, 2015 5.788 6.131 5.788 6.089 3,288,579 +0.36(+6.31%)
Dec 16, 2015 5.354 5.727 5.354 5.727 2,477,365 +0.39(+7.22%)
Dec 15, 2015 5.318 5.366 5.258 5.342 2,137,444 +0.09(+1.72%)
Dec 14, 2015 5.517 5.595 5.228 5.252 2,047,056 -0.28(-5.11%)
Dec 11, 2015 5.619 5.661 5.505 5.535 1,534,791 -0.14(-2.55%)
Dec 10, 2015 5.408 5.727 5.408 5.679 2,679,529 +0.28(+5.13%)
Dec 09, 2015 5.390 5.450 5.357 5.402 1,238,301 +0.02(+0.34%)
Dec 08, 2015 5.426 5.450 5.360 5.384 1,552,344 -0.07(-1.32%)
Dec 07, 2015 5.553 5.560 5.408 5.456 1,564,805 -0.11(-2.05%)
Dec 04, 2015 5.499 5.601 5.450 5.571 1,663,109 +0.06(+1.09%)
Dec 03, 2015 5.691 5.697 5.493 5.511 1,489,574 -0.17(-3.07%)
Dec 02, 2015 5.679 5.830 5.637 5.685 1,677,960 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.